Options Chain for SOMNIGROUP INTERNATIONAL INC COM (SGI) - $82.90 as of 10/27/2025 1:23:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.80 | 54.70 | 52.75 | % | 1.76 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 35.00 | 46.10 | 49.80 | 47.95 | % | 1.37 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 40.00 | 40.90 | 44.80 | 42.85 | % | 1.07 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 45.00 | 35.90 | 39.90 | 37.90 | % | 0.84 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 50.00 | 31.00 | 34.90 | 32.95 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 55.00 | 26.10 | 30.00 | 28.05 | % | 0.51 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 10/27/2025 2:58:55 PM EST | |||
| 60.00 | 21.80 | 25.20 | 23.50 | 17.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.01 | 8/12/2025 | 10/27/2025 2:58:55 PM EST |
| 65.00 | 16.50 | 20.40 | 18.45 | 12.46 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.77 | 0.94 | 0.01 | -0.02 | 7/22/2025 | 10/27/2025 2:58:55 PM EST |
| 70.00 | 13.10 | 14.90 | 14.00 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.41 | 0.88 | 0.02 | -0.03 | 7/14/2025 | 10/27/2025 2:58:55 PM EST |
| 75.00 | 9.20 | 10.00 | 9.60 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.38 | 0.78 | 0.02 | -0.04 | 8/14/2025 | 10/27/2025 2:58:55 PM EST |
| 80.00 | 5.90 | 6.60 | 6.25 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.37 | 0.63 | 0.03 | -0.04 | 10/17/2025 | 10/27/2025 2:58:55 PM EST |
| 85.00 | 3.30 | 3.90 | 3.60 | 3.50 | -1.50 | -30.00% | 0.04 | 2 | 67 | 0.35 | 0.46 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 90.00 | 1.40 | 2.20 | 1.80 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.34 | 0.29 | 0.03 | -0.04 | 10/8/2025 | 10/27/2025 2:58:55 PM EST |
| 95.00 | 0.65 | 1.25 | 0.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.18 | 0.02 | -0.03 | 9/17/2025 | 10/27/2025 2:58:55 PM EST |
| 100.00 | 0.25 | 0.85 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | 0.10 | 0.02 | -0.02 | 10/7/2025 | 10/27/2025 2:58:55 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.05 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/27/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/27/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 10/27/2025 2:58:55 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | -0.02 | 0.00 | -0.01 | 8/25/2025 | 10/27/2025 2:58:55 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.06 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 70.00 | 0.65 | 0.90 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | -0.12 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 75.00 | 1.35 | 1.80 | 1.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | -0.22 | 0.02 | -0.04 | 10/21/2025 | 10/27/2025 2:58:55 PM EST |
| 80.00 | 2.75 | 3.40 | 3.08 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.35 | -0.37 | 0.03 | -0.04 | 10/9/2025 | 10/27/2025 2:58:55 PM EST |
| 85.00 | 5.10 | 6.10 | 5.60 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.36 | -0.54 | 0.04 | -0.04 | 10/15/2025 | 10/27/2025 2:58:55 PM EST |
| 90.00 | 8.60 | 9.40 | 9.00 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.36 | -0.71 | 0.03 | -0.04 | 9/10/2025 | 10/27/2025 2:58:55 PM EST |
| 95.00 | 11.40 | 13.70 | 12.55 | % | 0.13 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.03 | 10/27/2025 2:58:55 PM EST | |||
| 100.00 | 15.70 | 18.20 | 16.95 | % | 0.17 | 0 | 0 | 0.47 | -0.90 | 0.02 | -0.02 | 10/27/2025 2:58:55 PM EST | |||
| 105.00 | 20.50 | 23.10 | 21.80 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 10/27/2025 2:58:55 PM EST | |||
| 110.00 | 25.40 | 29.40 | 27.40 | % | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/27/2025 2:58:55 PM EST | |||
| 115.00 | 30.40 | 33.80 | 32.10 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 120.00 | 35.40 | 38.80 | 37.10 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 125.00 | 40.40 | 44.30 | 42.35 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST |